77,493$
-0,14%
Echtzeit-Aktienkurs Griffon Corp.
Bid:
Ask:
Aktienkurse zur Griffon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 78,01 | 78,23 | 77,50 | 77,87 | 0,35% | 176.893,00 |
| 02.07.2025 | 75,70 | 77,98 | 75,70 | 77,60 | 2,09% | 334.752,00 |
| 01.07.2025 | 72,63 | 76,93 | 72,12 | 76,01 | 5,03% | 395.160,00 |
| 30.06.2025 | 73,19 | 73,69 | 71,79 | 72,37 | -0,39% | 456.024,00 |
| 27.06.2025 | 72,48 | 73,51 | 72,10 | 72,65 | 1,02% | 779.157,00 |
| 26.06.2025 | 71,12 | 71,98 | 70,98 | 71,92 | 0,91% | 200.697,00 |
| 25.06.2025 | 72,05 | 72,09 | 70,89 | 71,27 | -1,03% | 206.080,00 |
| 24.06.2025 | 71,42 | 72,05 | 70,48 | 72,01 | 1,81% | 301.306,00 |
| 23.06.2025 | 68,39 | 70,73 | 68,12 | 70,73 | 3,12% | 277.009,00 |
| 20.06.2025 | 68,12 | 68,98 | 67,95 | 68,59 | 1,34% | 552.356,00 |
| 18.06.2025 | 67,13 | 68,41 | 67,13 | 67,68 | 0,46% | 342.307,00 |
| 17.06.2025 | 67,92 | 68,44 | 67,15 | 67,37 | -1,65% | 243.780,00 |
| 16.06.2025 | 68,62 | 68,91 | 67,94 | 68,50 | 1,20% | 271.436,00 |
| 13.06.2025 | 68,85 | 69,14 | 67,37 | 67,69 | -3,31% | 266.492,00 |
| 12.06.2025 | 70,00 | 70,40 | 69,35 | 70,01 | -0,65% | 242.646,00 |
| 11.06.2025 | 72,50 | 72,65 | 70,03 | 70,47 | -2,06% | 359.767,00 |
| 10.06.2025 | 70,52 | 71,98 | 70,52 | 71,95 | 1,61% | 324.680,00 |
| 09.06.2025 | 71,23 | 71,48 | 70,40 | 70,81 | 0,57% | 254.094,00 |
| 06.06.2025 | 70,86 | 71,18 | 70,13 | 70,41 | 0,31% | 221.388,00 |
| 05.06.2025 | 69,17 | 70,59 | 68,66 | 70,19 | 1,09% | 348.954,00 |
| 04.06.2025 | 69,05 | 69,77 | 68,77 | 69,43 | 0,67% | 248.173,00 |
| 03.06.2025 | 67,76 | 68,97 | 67,76 | 68,97 | 1,97% | 276.049,00 |
| 02.06.2025 | 69,14 | 69,14 | 66,63 | 67,64 | -1,61% | 372.001,00 |
| 30.05.2025 | 68,44 | 69,14 | 68,04 | 68,75 | -0,30% | 362.018,00 |
| 29.05.2025 | 68,75 | 68,98 | 67,50 | 68,96 | 1,06% | 303.484,00 |
| 28.05.2025 | 69,40 | 69,42 | 68,06 | 68,24 | -1,47% | 334.586,00 |
| 27.05.2025 | 68,19 | 69,31 | 67,36 | 69,26 | 3,07% | 319.009,00 |
| 23.05.2025 | 66,35 | 67,60 | 66,21 | 67,20 | -0,64% | 314.447,00 |
| 22.05.2025 | 68,00 | 68,41 | 67,18 | 67,63 | -0,79% | 314.833,00 |
| 21.05.2025 | 70,20 | 70,20 | 67,86 | 68,17 | -3,66% | 413.962,00 |
| 20.05.2025 | 72,25 | 72,93 | 70,57 | 70,76 | -3,08% | 387.374,00 |
| 19.05.2025 | 72,64 | 73,21 | 72,03 | 73,01 | -0,53% | 298.221,00 |
| 16.05.2025 | 73,17 | 73,80 | 72,66 | 73,40 | 0,84% | 267.247,00 |
| 15.05.2025 | 72,87 | 73,08 | 72,13 | 72,79 | -0,36% | 268.606,00 |
| 14.05.2025 | 73,23 | 74,27 | 72,85 | 73,05 | -0,64% | 494.488,00 |
| 13.05.2025 | 73,50 | 75,41 | 73,50 | 73,52 | 0,81% | 438.979,00 |
| 12.05.2025 | 71,45 | 73,95 | 71,30 | 72,93 | 6,50% | 494.394,00 |
| 09.05.2025 | 71,48 | 71,48 | 68,43 | 68,48 | -3,44% | 422.221,00 |
| 08.05.2025 | 67,56 | 71,39 | 67,12 | 70,92 | 4,45% | 601.915,00 |
| 07.05.2025 | 69,37 | 69,62 | 67,35 | 67,90 | -2,53% | 551.207,00 |
| 06.05.2025 | 69,94 | 70,61 | 69,14 | 69,66 | -2,01% | 355.153,00 |
| 05.05.2025 | 70,43 | 72,10 | 70,24 | 71,09 | 0,03% | 345.446,00 |
| 02.05.2025 | 70,00 | 71,29 | 69,81 | 71,07 | 2,90% | 337.817,00 |
| 01.05.2025 | 68,76 | 70,18 | 67,77 | 69,07 | 1,41% | 374.379,00 |
| 30.04.2025 | 67,14 | 68,33 | 66,09 | 68,11 | 0,41% | 350.202,00 |
| 29.04.2025 | 66,80 | 68,20 | 66,14 | 67,83 | 1,03% | 293.435,00 |
| 28.04.2025 | 67,88 | 68,95 | 66,09 | 67,14 | -0,25% | 362.955,00 |
| 25.04.2025 | 66,90 | 67,60 | 66,44 | 67,31 | 0,21% | 539.776,00 |
| 24.04.2025 | 66,24 | 67,27 | 65,45 | 67,17 | 1,96% | 695.744,00 |
| 23.04.2025 | 68,54 | 69,00 | 65,43 | 65,88 | -0,23% | 709.091,00 |
| 22.04.2025 | 65,80 | 66,52 | 64,87 | 66,03 | 2,01% | 615.325,00 |
| 21.04.2025 | 67,27 | 67,27 | 63,92 | 64,73 | -5,05% | 348.338,00 |
| 17.04.2025 | 68,24 | 69,82 | 68,06 | 68,17 | -0,20% | 566.517,00 |
| 16.04.2025 | 69,87 | 69,87 | 67,18 | 68,31 | -2,37% | 435.536,00 |
| 15.04.2025 | 70,50 | 71,38 | 69,77 | 69,97 | -0,64% | 354.865,00 |
| 14.04.2025 | 71,14 | 71,87 | 69,14 | 70,42 | -0,13% | 416.976,00 |
| 11.04.2025 | 69,07 | 70,85 | 68,04 | 70,51 | 1,41% | 308.681,00 |
| 10.04.2025 | 70,30 | 70,62 | 67,96 | 69,53 | -3,66% | 593.605,00 |
| 09.04.2025 | 64,83 | 72,95 | 64,55 | 72,17 | 10,03% | 566.409,00 |
| 08.04.2025 | 68,32 | 69,32 | 64,54 | 65,59 | -2,08% | 521.236,00 |
| 07.04.2025 | 66,07 | 70,68 | 64,88 | 66,98 | -1,90% | 787.261,00 |
| 04.04.2025 | 67,00 | 69,00 | 64,78 | 68,28 | -1,98% | 618.420,00 |
| 03.04.2025 | 71,00 | 71,51 | 69,04 | 69,66 | -7,08% | 534.387,00 |
| 02.04.2025 | 71,65 | 75,14 | 71,63 | 74,97 | 2,59% | 431.564,00 |
| 01.04.2025 | 71,52 | 73,10 | 71,25 | 73,08 | 2,21% | 448.141,00 |
| 31.03.2025 | 69,65 | 71,71 | 69,37 | 71,50 | 1,46% | 532.869,00 |
| 28.03.2025 | 71,70 | 72,02 | 69,82 | 70,47 | -2,07% | 280.621,00 |
| 27.03.2025 | 73,12 | 73,26 | 71,70 | 71,96 | -1,42% | 230.804,00 |
| 26.03.2025 | 74,28 | 75,12 | 72,41 | 73,00 | -1,87% | 381.699,00 |
| 25.03.2025 | 74,24 | 75,24 | 73,75 | 74,39 | -0,13% | 567.537,00 |
| 24.03.2025 | 72,27 | 74,63 | 72,27 | 74,49 | 5,21% | 379.691,00 |
| 21.03.2025 | 70,64 | 71,23 | 69,79 | 70,80 | -0,99% | 1.231.407,00 |
| 20.03.2025 | 71,14 | 72,72 | 71,14 | 71,51 | -0,47% | 378.583,00 |
| 19.03.2025 | 69,82 | 72,39 | 69,82 | 71,85 | 2,55% | 345.349,00 |
| 18.03.2025 | 70,04 | 70,56 | 69,59 | 70,06 | -0,81% | 282.280,00 |
| 17.03.2025 | 69,50 | 71,17 | 69,50 | 70,63 | 1,57% | 290.470,00 |
| 14.03.2025 | 68,80 | 69,99 | 68,14 | 69,54 | 1,82% | 296.305,00 |
| 13.03.2025 | 69,04 | 69,62 | 67,69 | 68,30 | -1,06% | 348.133,00 |
| 12.03.2025 | 69,81 | 70,59 | 68,60 | 69,03 | 0,00% | 371.174,00 |
| 11.03.2025 | 69,60 | 70,16 | 68,26 | 69,03 | -0,60% | 476.768,00 |
| 10.03.2025 | 69,25 | 70,44 | 68,73 | 69,45 | -1,49% | 395.972,00 |
| 07.03.2025 | 69,04 | 70,83 | 68,41 | 70,50 | 1,56% | 541.331,00 |
| 06.03.2025 | 69,25 | 70,41 | 68,94 | 69,42 | -0,91% | 446.672,00 |
| 05.03.2025 | 68,16 | 70,43 | 68,14 | 70,06 | 2,94% | 394.545,00 |
| 04.03.2025 | 68,47 | 69,66 | 66,65 | 68,06 | -2,38% | 656.154,00 |
| 03.03.2025 | 72,76 | 73,23 | 69,40 | 69,72 | -3,62% | 282.136,00 |
| 28.02.2025 | 71,47 | 72,40 | 70,88 | 72,34 | 1,25% | 402.727,00 |
| 27.02.2025 | 73,00 | 73,63 | 71,41 | 71,45 | -2,14% | 319.650,00 |
| 26.02.2025 | 73,37 | 74,33 | 72,91 | 73,01 | 0,38% | 402.415,00 |
| 25.02.2025 | 72,33 | 73,63 | 72,09 | 72,73 | 1,73% | 456.051,00 |
| 24.02.2025 | 72,60 | 73,02 | 71,46 | 71,49 | -1,53% | 444.205,00 |
| 21.02.2025 | 75,72 | 75,72 | 72,41 | 72,60 | -3,20% | 361.426,00 |
| 20.02.2025 | 76,68 | 76,92 | 74,77 | 75,00 | -2,45% | 333.054,00 |
| 19.02.2025 | 75,55 | 77,23 | 75,50 | 76,88 | 0,34% | 325.598,00 |
| 18.02.2025 | 77,38 | 77,68 | 76,27 | 76,62 | -1,19% | 356.784,00 |
| 17.02.2025 | 77,60 | 77,60 | 77,52 | 77,54 | 0,24% | - |
| 14.02.2025 | 77,94 | 78,25 | 76,53 | 77,36 | 1,30% | 214.550,00 |
| 13.02.2025 | 78,30 | 78,30 | 76,09 | 76,37 | -1,64% | 226.988,00 |
| 12.02.2025 | 77,15 | 78,38 | 76,76 | 77,64 | -2,03% | 290.721,00 |
| 11.02.2025 | 78,23 | 79,33 | 78,19 | 79,25 | 0,78% | 218.276,00 |